Skip to main content
Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
162.55
-5.03 (-3.00%)
At close: Mar 5, 2026, 4:00 PM EST
162.09
-0.46 (-0.28%)
Pre-market: Mar 6, 2026, 6:05 AM EST

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026165.38167.97160.51162.55162.55-3.00%6,975,435
Mar 4, 2026167.58169.20166.52167.58167.580.98%5,288,684
Mar 3, 2026162.46167.32159.95165.95165.95-0.63%7,158,193
Mar 2, 2026162.64169.60162.15167.00167.000.29%9,085,409
Feb 27, 2026174.00174.13164.40166.51166.51-6.19%12,235,274
Feb 26, 2026174.88177.83174.45177.49177.492.16%6,873,427
Feb 25, 2026170.70174.04169.65173.73173.732.93%6,910,708
Feb 24, 2026165.47170.32164.11168.79168.791.19%7,313,989
Feb 23, 2026173.96175.62166.61166.80166.80-4.91%7,781,585
Feb 20, 2026173.45175.43171.56175.41175.410.60%4,264,258
Feb 19, 2026175.16176.28172.53174.37174.37-1.26%6,684,438
Feb 18, 2026173.49177.31173.45176.59176.592.94%6,233,389
Feb 17, 2026172.55174.20170.86171.54171.540.23%5,778,673
Feb 13, 2026167.12171.49163.59171.15171.151.84%9,155,006
Feb 12, 2026177.43178.79165.41168.06168.06-4.88%14,351,508
Feb 11, 2026179.77181.04174.30176.68176.68-0.68%7,774,366
Feb 10, 2026181.92184.58173.55177.89177.89-2.45%12,830,840
Feb 9, 2026179.99183.82179.46182.35182.351.33%6,603,690
Feb 6, 2026178.89181.19177.50179.96179.962.34%9,130,157
Feb 5, 2026178.00179.45173.25175.84175.84-2.35%8,951,252
Feb 4, 2026182.73183.65178.50180.08180.08-1.55%7,568,385
Feb 3, 2026185.28188.68178.45182.91182.91-1.18%7,554,244
Feb 2, 2026182.61185.44180.55185.10185.101.26%6,821,996
Jan 30, 2026180.21183.15179.97182.80182.800.22%7,394,996
Jan 29, 2026183.18185.03179.46182.40181.400.03%7,464,828
Jan 28, 2026182.44183.01180.38182.34181.34-0.18%5,538,764
Jan 27, 2026182.24183.97181.15182.66181.660.43%5,138,116
Jan 26, 2026179.36182.44178.86181.88180.881.61%6,389,837
Jan 23, 2026181.87181.87177.95179.00178.02-2.21%8,532,788
Jan 22, 2026184.53186.04182.26183.05182.05-0.15%8,966,903
Jan 21, 2026182.47186.42182.02183.32182.310.67%11,715,802
Jan 20, 2026185.25186.70181.28182.10181.10-3.70%11,302,583
Jan 16, 2026190.56192.68189.00189.09188.05-1.12%8,398,073
Jan 15, 2026181.00192.16181.00191.23190.185.78%12,957,086
Jan 14, 2026182.19182.35178.93180.78179.79-1.08%8,434,008
Jan 13, 2026186.96187.02182.15182.76181.76-2.04%6,594,775
Jan 12, 2026184.63187.27183.92186.57185.550.13%5,635,447
Jan 9, 2026185.70186.92185.04186.32185.300.89%4,630,857
Jan 8, 2026183.91186.14183.66184.68183.67-0.06%3,746,117
Jan 7, 2026187.30187.75184.34184.79183.78-1.58%3,532,357
Jan 6, 2026186.70188.82185.75187.75186.720.65%3,795,571
Jan 5, 2026182.20188.51182.06186.54185.522.55%6,787,439
Jan 2, 2026178.52181.96177.14181.90180.902.46%4,509,869
Dec 31, 2025179.51179.71177.40177.53176.56-0.87%3,098,076
Dec 30, 2025180.28180.38178.26179.08178.10-0.48%2,365,948
Dec 29, 2025181.19181.70179.75179.94178.95-1.06%2,464,319
Dec 26, 2025181.85182.34181.10181.87180.870.12%2,564,707
Dec 24, 2025180.16182.00179.53181.65180.651.20%2,647,968
Dec 23, 2025179.83180.58179.13179.50178.52-0.14%3,514,849
Dec 22, 2025177.59180.26177.41179.76178.771.57%4,574,569
Dec 19, 2025173.46177.70173.46176.98176.012.32%10,639,418
Dec 18, 2025176.55177.07172.58172.96172.01-1.05%7,993,551
Dec 17, 2025178.05179.45174.46174.80173.84-0.97%5,796,489
Dec 16, 2025178.13178.65175.68176.51175.54-0.72%6,840,534
Dec 15, 2025179.91180.90177.73177.79176.82-0.35%5,219,025
Dec 12, 2025181.15181.15177.75178.41177.43-1.04%4,961,546
Dec 11, 2025180.13181.98179.50180.29179.300.32%7,598,711
Dec 10, 2025178.50181.31177.75179.71178.720.49%6,591,580
Dec 9, 2025176.78180.65176.78178.83177.851.13%4,191,511
Dec 8, 2025176.99178.96176.06176.83175.860.18%7,271,671
Dec 5, 2025174.47177.32174.30176.51175.540.93%4,641,919
Dec 4, 2025174.32176.00173.72174.89173.930.67%4,813,158
Dec 3, 2025168.55174.00168.10173.72172.772.74%6,223,288
Dec 2, 2025168.89170.12168.69169.09168.160.37%4,339,084
Dec 1, 2025169.01169.77167.73168.47167.55-0.70%4,393,501
Nov 28, 2025168.00170.27167.76169.66168.731.02%2,133,673
Nov 26, 2025166.98168.96165.87167.94167.021.52%4,844,240
Nov 25, 2025163.51165.87160.62165.43164.521.60%5,561,124
Nov 24, 2025161.33164.46159.00162.83161.942.95%10,125,895
Nov 21, 2025159.78160.11155.23158.17157.30-0.33%9,021,314
Nov 20, 2025164.20166.94158.51158.70157.83-2.21%5,258,624
Nov 19, 2025160.35162.91160.05162.29161.401.54%6,413,570
Nov 18, 2025158.64161.67157.79159.83158.950.24%4,864,929
Nov 17, 2025163.25164.09158.76159.45158.58-2.69%5,727,232
Nov 14, 2025164.20164.80159.94163.86162.96-1.06%6,691,156
Nov 13, 2025169.31170.35165.17165.61164.70-2.54%6,090,916
Nov 12, 2025167.52171.77167.52169.92168.992.05%6,892,852
Nov 11, 2025165.30166.72164.78166.50165.590.88%3,237,818
Nov 10, 2025163.81166.06163.81165.05164.151.66%5,015,510
Nov 7, 2025162.21162.60158.06162.36161.47-0.65%6,323,349
Nov 6, 2025164.57165.67162.65163.42162.52-1.07%4,293,079
Nov 5, 2025163.87165.96161.63165.18164.270.71%4,132,990
Nov 4, 2025162.33166.93160.86164.01163.110.22%5,739,196
Nov 3, 2025164.30164.66161.57163.65162.75-0.21%4,719,316
Oct 31, 2025163.35164.90162.91164.00163.10-0.76%5,323,660
Oct 30, 2025163.82167.00163.40165.26163.360.75%4,960,464
Oct 29, 2025164.31166.02163.12164.03162.14-0.71%4,963,544
Oct 28, 2025166.12167.13164.38165.21163.31-0.49%3,601,038
Oct 27, 2025164.96166.69164.90166.02164.111.32%5,056,016
Oct 24, 2025160.52164.90160.52163.86161.982.86%5,547,545
Oct 23, 2025158.90160.09157.90159.31157.480.75%3,735,632
Oct 22, 2025159.57159.74157.22158.12156.30-0.70%4,360,462
Oct 21, 2025161.45162.06159.19159.23157.40-1.69%4,220,552
Oct 20, 2025160.20163.14159.50161.97160.112.08%5,740,986
Oct 17, 2025160.70160.98157.85158.67156.85-0.84%7,965,048
Oct 16, 2025163.09164.75158.97160.02158.18-1.62%10,477,508
Oct 15, 2025162.93166.77161.64162.65160.784.71%13,673,664
Oct 14, 2025154.50157.12151.88155.34153.550.14%8,023,826
Oct 13, 2025154.28155.62153.35155.13153.352.15%4,735,832
Oct 10, 2025156.86157.95151.84151.86150.11-2.82%5,531,731